Allot Communications (NQ: ALLT )

9.920 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 9.880 10.02 9.770 9.920 131,100 -0.08(-0.80%)
Nov 24, 2020 10.13 10.18 9.870 10.00 125,778 -0.04(-0.40%)
Nov 23, 2020 9.990 10.18 9.940 10.04 177,263 +0.15(+1.52%)
Nov 20, 2020 10.08 10.08 9.830 9.890 94,900 -0.08(-0.80%)
Nov 19, 2020 10.06 10.10 9.950 9.970 90,960 -0.06(-0.60%)
Nov 18, 2020 10.32 10.59 9.950 10.03 140,586 -0.19(-1.86%)
Nov 17, 2020 10.66 10.70 10.11 10.22 212,783 -0.51(-4.75%)
Nov 16, 2020 10.76 10.88 10.51 10.73 75,752 +0.03(+0.28%)
Nov 13, 2020 10.48 10.78 10.47 10.70 90,100 +0.29(+2.79%)
Nov 12, 2020 10.28 10.66 10.27 10.41 108,276 +0.08(+0.77%)
Nov 11, 2020 10.17 10.34 10.06 10.33 81,193 +0.21(+2.08%)
Nov 10, 2020 9.990 10.23 9.750 10.12 124,286 +0.02(+0.20%)
Nov 09, 2020 10.18 10.54 9.880 10.10 163,841 +0.04(+0.40%)
Nov 06, 2020 10.24 10.30 9.920 10.06 120,000 -0.12(-1.18%)
Nov 05, 2020 10.33 10.62 10.05 10.18 136,849 +0.03(+0.30%)
Nov 04, 2020 9.960 10.25 9.820 10.15 166,488 -0.01(-0.10%)
Nov 03, 2020 9.620 10.20 9.580 10.16 184,406 +0.60(+6.28%)
Nov 02, 2020 9.240 9.560 9.140 9.560 130,294 +0.43(+4.71%)
Oct 30, 2020 9.340 9.340 9.020 9.130 85,400 -0.24(-2.56%)
Oct 29, 2020 9.390 9.530 9.310 9.370 71,277 -0.07(-0.74%)
Oct 28, 2020 9.590 9.590 9.350 9.440 92,921 -0.29(-3.03%)
Oct 27, 2020 9.890 9.890 9.670 9.735 80,074 -0.17(-1.67%)
Oct 26, 2020 10.16 10.16 9.750 9.900 122,605 -0.28(-2.75%)
Oct 23, 2020 10.38 10.46 10.10 10.18 68,600 -0.21(-2.02%)
Oct 22, 2020 10.34 10.39 10.20 10.39 85,920 +0.16(+1.56%)
Oct 21, 2020 10.36 10.49 10.17 10.23 154,163 +0.19(+1.89%)
Oct 20, 2020 10.19 10.20 10.02 10.04 66,883 -0.06(-0.59%)
Oct 19, 2020 10.11 10.29 9.960 10.10 91,046 +0.02(+0.20%)
Oct 16, 2020 10.04 10.38 10.04 10.08 91,000 -0.12(-1.18%)
Oct 15, 2020 10.09 10.23 9.890 10.20 66,351 +0.04(+0.39%)
Oct 14, 2020 10.37 10.46 10.01 10.16 98,615 -0.03(-0.29%)
Oct 13, 2020 10.77 10.78 10.06 10.19 180,626 +0.04(+0.34%)
Oct 12, 2020 10.05 10.29 10.05 10.15 157,489 +0.31(+3.20%)
Oct 09, 2020 9.650 9.860 9.560 9.840 95,800 +0.30(+3.14%)
Oct 08, 2020 9.620 9.713 9.440 9.540 94,972 +0.13(+1.38%)
Oct 07, 2020 9.320 9.470 9.310 9.410 120,986 +0.16(+1.73%)
Oct 06, 2020 9.490 9.670 9.210 9.250 192,557 -0.24(-2.53%)
Oct 05, 2020 9.060 9.520 9.020 9.490 160,857 +0.58(+6.51%)
Oct 02, 2020 8.980 9.080 8.880 8.910 177,200 -0.25(-2.73%)
Oct 01, 2020 9.140 9.200 8.960 9.160 119,401 +0.06(+0.66%)
Sep 30, 2020 9.250 9.250 8.950 9.100 138,269 -0.15(-1.62%)
Sep 29, 2020 8.870 9.310 8.870 9.250 120,953 +0.29(+3.24%)
Sep 28, 2020 8.740 9.000 8.740 8.960 108,075 +0.28(+3.23%)
Sep 25, 2020 8.740 8.890 8.520 8.680 159,400 -0.06(-0.69%)
Sep 24, 2020 8.600 8.830 8.460 8.740 552,941 -0.02(-0.23%)
Sep 23, 2020 9.270 9.270 8.710 8.760 124,602 -0.61(-6.51%)
Sep 22, 2020 9.560 9.590 9.200 9.370 99,618 -0.14(-1.47%)
Sep 21, 2020 9.640 9.660 9.240 9.510 324,947 -0.28(-2.86%)
Sep 18, 2020 9.540 9.850 9.435 9.790 830,100 +0.38(+4.04%)
Sep 17, 2020 8.930 9.590 8.930 9.410 268,931 +0.26(+2.84%)
Sep 16, 2020 9.030 9.380 8.960 9.150 207,745 +0.05(+0.55%)
Sep 15, 2020 9.350 9.350 9.030 9.100 129,418 -0.20(-2.15%)
Sep 14, 2020 9.570 9.601 9.290 9.300 841,259 -0.17(-1.80%)
Sep 11, 2020 9.560 9.610 9.325 9.470 198,500 -0.02(-0.21%)
Sep 10, 2020 9.570 9.790 9.490 9.490 166,452 -0.03(-0.32%)
Sep 09, 2020 9.320 9.570 9.110 9.520 167,240 +0.36(+3.93%)
Sep 08, 2020 8.940 9.265 8.940 9.160 107,607 -0.02(-0.22%)
Sep 04, 2020 9.200 9.370 8.950 9.180 330,700 +0.08(+0.88%)
Sep 03, 2020 9.750 9.750 9.030 9.100 367,527 -0.81(-8.17%)
Sep 02, 2020 10.00 10.04 9.870 9.910 137,064 -0.25(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.